Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Deltic Energy (DELT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2013 | 72.50p | 72.50p | 71.50p | 72.50p | 1399 |
| 08/01/2013 | 72.50p | 72.50p | 65.00p | 72.50p | 20724 |
| 07/01/2013 | 77.50p | 77.50p | 70.50p | 72.50p | 22707 |
| 04/01/2013 | 80.00p | 80.00p | 75.00p | 77.50p | 3000 |
| 03/01/2013 | 82.50p | 82.50p | 80.00p | 80.00p | 1000 |
| 02/01/2013 | 82.50p | 82.50p | 80.00p | 82.50p | 1000 |
| 31/12/2012 | 82.50p | 82.50p | 82.00p | 82.50p | 1198 |
| 28/12/2012 | 82.50p | 82.50p | 80.00p | 82.50p | 1250 |
| 27/12/2012 | 82.50p | 82.50p | 82.30p | 82.50p | 1250 |
| 24/12/2012 | 87.50p | 87.50p | 80.00p | 82.50p | 10557 |
| 21/12/2012 | 87.50p | 87.50p | 85.00p | 87.50p | 2500 |
| 20/12/2012 | 87.50p | 87.50p | 85.05p | 87.50p | 133 |
| 19/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 18/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 17/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 14/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 568 |
| 13/12/2012 | 87.50p | 88.50p | 87.50p | 87.50p | 0 |
| 12/12/2012 | 87.50p | 88.50p | 87.50p | 87.50p | 215 |
| 11/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 568 |
| 10/12/2012 | 87.50p | 87.50p | 85.00p | 87.50p | 0 |
| 07/12/2012 | 87.50p | 87.50p | 85.00p | 87.50p | 1100 |
| 06/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 0 |
| 05/12/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 5500 |
| 04/12/2012 | 90.00p | 91.00p | 87.50p | 87.50p | 5000 |
| 03/12/2012 | 90.00p | 92.50p | 90.00p | 90.00p | 0 |
| 30/11/2012 | 90.00p | 92.50p | 90.00p | 90.00p | 11222 |
| 29/11/2012 | 90.00p | 92.80p | 80.00p | 90.00p | 0 |
| 28/11/2012 | 90.00p | 92.80p | 80.00p | 90.00p | 18260 |
| 27/11/2012 | 90.00p | 90.00p | 85.00p | 90.00p | 20000 |
| 26/11/2012 | 90.00p | 92.50p | 86.00p | 90.00p | 0 |
| 23/11/2012 | 87.50p | 92.50p | 86.00p | 90.00p | 0 |
| 22/11/2012 | 87.50p | 87.50p | 86.00p | 87.50p | 9000 |
| 21/11/2012 | 87.50p | 87.50p | 87.00p | 87.50p | 269 |
| 20/11/2012 | 90.00p | 90.00p | 86.50p | 87.50p | 7108 |
| 19/11/2012 | 90.00p | 90.00p | 86.50p | 90.00p | 1000 |
| 16/11/2012 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/11/2012 | 90.00p | 90.00p | 90.00p | 90.00p | 2500 |
| 14/11/2012 | 95.00p | 95.00p | 87.00p | 90.00p | 30250 |
| 13/11/2012 | 95.00p | 97.50p | 95.00p | 95.00p | 100 |
| 12/11/2012 | 95.00p | 97.90p | 93.00p | 95.00p | 0 |
| 09/11/2012 | 95.00p | 97.90p | 93.00p | 95.00p | 2603 |
| 08/11/2012 | 95.00p | 97.90p | 92.10p | 95.00p | 0 |
| 07/11/2012 | 95.00p | 97.90p | 92.10p | 95.00p | 1254 |
| 06/11/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 7000 |
| 05/11/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 6104 |
| 02/11/2012 | 92.50p | 95.00p | 91.00p | 95.00p | 10891 |
| 01/11/2012 | 95.00p | 96.00p | 91.50p | 92.50p | 23580 |
| 31/10/2012 | 100.00p | 100.00p | 90.00p | 100.00p | 8250 |
| 30/10/2012 | 100.00p | 100.00p | 95.50p | 100.00p | 2603 |
| 29/10/2012 | 100.00p | 100.00p | 100.00p | 100.00p | 4367 |
| 26/10/2012 | 100.00p | 100.00p | 95.00p | 100.00p | 2500 |
| 25/10/2012 | 100.00p | 100.00p | 96.30p | 100.00p | 375 |
| 24/10/2012 | 100.00p | 100.00p | 96.30p | 100.00p | 250 |
| 23/10/2012 | 100.00p | 100.00p | 96.30p | 100.00p | 215 |
| 22/10/2012 | 100.00p | 100.00p | 100.00p | 100.00p | 1488 |
| 19/10/2012 | 100.00p | 100.00p | 99.80p | 100.00p | 500 |
| 18/10/2012 | 100.00p | 100.00p | 100.00p | 100.00p | 5000 |
| 17/10/2012 | 100.00p | 100.00p | 96.00p | 100.00p | 3043 |
| 16/10/2012 | 100.00p | 101.90p | 96.30p | 100.00p | 5039 |
| 15/10/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 0 |
| 12/10/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 0 |
| 11/10/2012 | 100.00p | 102.00p | 100.00p | 100.00p | 3900 |
| 10/10/2012 | 97.50p | 100.00p | 96.00p | 100.00p | 14950 |
| 09/10/2012 | 100.00p | 100.00p | 95.00p | 97.50p | 10000 |
| 08/10/2012 | 100.00p | 105.00p | 95.00p | 100.00p | 45680 |
| 05/10/2012 | 95.00p | 101.25p | 95.00p | 100.00p | 21000 |
| 04/10/2012 | 100.00p | 100.00p | 92.50p | 95.00p | 16749 |
| 03/10/2012 | 100.00p | 100.00p | 96.00p | 100.00p | 10300 |
| 02/10/2012 | 92.50p | 100.00p | 92.50p | 100.00p | 7500 |
| 01/10/2012 | 97.50p | 98.40p | 92.20p | 92.50p | 11100 |
| 28/09/2012 | 92.50p | 97.50p | 90.00p | 97.50p | 8142 |
| 27/09/2012 | 100.00p | 100.00p | 91.10p | 92.50p | 10150 |
| 26/09/2012 | 100.00p | 100.00p | 95.00p | 100.00p | 9988 |
| 25/09/2012 | 100.00p | 100.00p | 96.42p | 100.00p | 2975 |
| 24/09/2012 | 100.00p | 100.38p | 96.00p | 100.00p | 8262 |
| 21/09/2012 | 100.00p | 102.50p | 100.00p | 100.00p | 11160 |
| 20/09/2012 | 100.00p | 100.50p | 100.00p | 100.00p | 8948 |
| 19/09/2012 | 100.00p | 102.50p | 95.40p | 100.00p | 0 |
| 18/09/2012 | 102.50p | 102.50p | 95.40p | 100.00p | 4422 |
| 17/09/2012 | 102.50p | 102.50p | 100.40p | 102.50p | 2500 |
| 14/09/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 8664 |
| 13/09/2012 | 105.00p | 105.00p | 100.02p | 102.50p | 800 |
| 12/09/2012 | 107.50p | 107.50p | 100.00p | 105.00p | 5930 |
| 11/09/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 2900 |
| 10/09/2012 | 107.50p | 110.00p | 106.00p | 107.50p | 19884 |
| 07/09/2012 | 107.50p | 110.00p | 105.40p | 107.50p | 23060 |
| 06/09/2012 | 102.50p | 107.50p | 102.00p | 105.00p | 11250 |
| 05/09/2012 | 102.50p | 105.00p | 102.50p | 102.50p | 0 |
| 04/09/2012 | 102.50p | 105.00p | 102.50p | 102.50p | 12500 |
| 03/09/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
| 31/08/2012 | 102.50p | 102.50p | 100.00p | 102.50p | 2782 |
| 30/08/2012 | 107.50p | 107.50p | 100.30p | 102.50p | 10511 |
| 29/08/2012 | 107.50p | 107.50p | 105.00p | 107.50p | 15412 |
| 28/08/2012 | 107.50p | 107.50p | 104.05p | 107.50p | 6463 |
| 24/08/2012 | 107.50p | 107.50p | 105.20p | 107.50p | 4500 |
| 23/08/2012 | 110.00p | 111.00p | 106.00p | 107.50p | 18700 |
| 22/08/2012 | 110.00p | 115.00p | 106.00p | 110.00p | 5000 |
| 21/08/2012 | 107.50p | 110.00p | 106.00p | 110.00p | 11551 |
| 20/08/2012 | 107.50p | 108.25p | 107.50p | 107.50p | 0 |
| 17/08/2012 | 107.50p | 108.25p | 107.50p | 107.50p | 0 |
| 16/08/2012 | 107.50p | 108.25p | 107.50p | 107.50p | 449 |
| 15/08/2012 | 110.00p | 111.00p | 105.70p | 107.50p | 9433 |
| 14/08/2012 | 107.50p | 107.90p | 105.00p | 105.00p | 14700 |
| 13/08/2012 | 107.50p | 110.00p | 105.40p | 107.50p | 0 |
| 10/08/2012 | 107.50p | 110.00p | 105.40p | 107.50p | 0 |
| 09/08/2012 | 110.00p | 110.00p | 105.40p | 107.50p | 7000 |
| 08/08/2012 | 110.00p | 110.00p | 106.40p | 110.00p | 0 |
| 07/08/2012 | 110.00p | 110.00p | 106.40p | 110.00p | 320 |
| 06/08/2012 | 110.00p | 110.00p | 108.20p | 110.00p | 0 |
| 03/08/2012 | 110.00p | 110.00p | 108.20p | 110.00p | 12246 |
| 02/08/2012 | 110.00p | 112.00p | 110.00p | 110.00p | 1716 |
| 01/08/2012 | 110.00p | 110.00p | 108.00p | 110.00p | 5000 |
| 31/07/2012 | 110.00p | 112.00p | 110.00p | 110.00p | 78 |
| 30/07/2012 | 120.00p | 120.40p | 106.00p | 110.00p | 20571 |
| 27/07/2012 | 110.00p | 124.00p | 110.00p | 120.00p | 26554 |
| 26/07/2012 | 107.50p | 111.00p | 107.50p | 110.00p | 2548 |
| 25/07/2012 | 107.50p | 107.90p | 106.25p | 107.50p | 9336 |
| 24/07/2012 | 107.50p | 110.00p | 107.50p | 107.50p | 24214 |
| 23/07/2012 | 107.50p | 108.00p | 105.40p | 107.50p | 2142 |
| 20/07/2012 | 107.50p | 108.90p | 105.40p | 107.50p | 6638 |
| 19/07/2012 | 107.50p | 110.00p | 107.50p | 107.50p | 4 |
| 18/07/2012 | 107.50p | 107.90p | 105.40p | 107.50p | 1650 |
| 17/07/2012 | 107.50p | 107.50p | 106.60p | 107.50p | 1338 |
| 16/07/2012 | 107.50p | 108.00p | 105.20p | 107.50p | 14042 |
| 13/07/2012 | 107.50p | 109.00p | 106.60p | 107.50p | 11568 |
| 12/07/2012 | 107.50p | 107.50p | 105.20p | 107.50p | 765 |
| 11/07/2012 | 110.00p | 110.00p | 105.00p | 107.50p | 14061 |
| 10/07/2012 | 110.00p | 110.00p | 105.10p | 110.00p | 7000 |
| 09/07/2012 | 112.50p | 112.50p | 110.00p | 110.00p | 2708 |
| 06/07/2012 | 112.50p | 112.50p | 111.00p | 112.50p | 213 |
| 05/07/2012 | 112.50p | 112.50p | 110.00p | 112.50p | 7163 |
| 04/07/2012 | 112.50p | 112.50p | 111.20p | 112.50p | 7998 |
| 03/07/2012 | 107.50p | 112.50p | 106.50p | 112.50p | 24727 |
| 02/07/2012 | 107.50p | 108.00p | 106.50p | 107.50p | 20351 |
| 29/06/2012 | 107.50p | 107.50p | 106.00p | 107.50p | 5000 |
| 28/06/2012 | 107.50p | 108.65p | 105.25p | 107.50p | 31181 |
| 27/06/2012 | 115.00p | 115.00p | 105.42p | 107.00p | 19539 |
| 26/06/2012 | 115.00p | 115.00p | 111.10p | 115.00p | 382 |
| 25/06/2012 | 115.00p | 115.00p | 111.10p | 115.00p | 5915 |
| 22/06/2012 | 115.00p | 115.00p | 111.10p | 115.00p | 2940 |
| 21/06/2012 | 112.50p | 115.00p | 111.00p | 115.00p | 20355 |
| 20/06/2012 | 115.00p | 115.00p | 110.00p | 112.50p | 31450 |
| 19/06/2012 | 117.50p | 117.50p | 112.50p | 115.00p | 17096 |
| 18/06/2012 | 112.50p | 118.75p | 112.50p | 117.50p | 16449 |
| 15/06/2012 | 112.50p | 114.00p | 112.00p | 112.50p | 35357 |
| 14/06/2012 | 112.50p | 115.00p | 111.00p | 112.50p | 2946 |
| 13/06/2012 | 115.00p | 115.00p | 112.50p | 112.50p | 6428 |
| 12/06/2012 | 117.50p | 118.00p | 112.50p | 115.00p | 9838 |
| 11/06/2012 | 122.50p | 122.50p | 115.00p | 117.50p | 40642 |
| 08/06/2012 | 122.50p | 122.50p | 121.00p | 122.50p | 1533 |
| 07/06/2012 | 125.00p | 125.00p | 122.00p | 122.50p | 6530 |
| 06/06/2012 | 115.00p | 129.90p | 115.00p | 125.00p | 64505 |
| 01/06/2012 | 112.50p | 117.98p | 112.46p | 115.00p | 53529 |
| 31/05/2012 | 112.50p | 114.00p | 111.00p | 112.50p | 17448 |
| 30/05/2012 | 107.50p | 112.50p | 107.50p | 112.50p | 57546 |
| 29/05/2012 | 110.00p | 110.00p | 106.50p | 107.50p | 63312 |
| 28/05/2012 | 110.00p | 110.00p | 106.50p | 110.00p | 64904 |
| 25/05/2012 | 107.50p | 109.00p | 103.90p | 108.00p | 56280 |
| 24/05/2012 | 110.00p | 110.00p | 100.00p | 107.50p | 56918 |
| 23/05/2012 | 102.50p | 108.00p | 102.00p | 105.00p | 151716 |
| 22/05/2012 | 117.50p | 117.50p | 100.00p | 102.50p | 373934 |
*Close Price adjusted for both dividends and splits